BlackSky Technology Inc. Class A Common Stock (BKSY)

Historical Prices For BlackSky Technology Inc. Class A Common Stock (BKSY)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	6.97	7.00	6.15	6.81	1,334,652	6.81
4/03/2025	7.28	7.52	7.19	7.31	856,946	7.31
4/02/2025	7.45	8.27	7.42	8.06	644,578	8.06
4/01/2025	7.74	7.82	7.29	7.73	716,559	7.73
3/31/2025	7.58	7.82	7.38	7.73	1,061,330	7.73
3/28/2025	8.50	8.56	7.82	7.91	1,780,329	7.91
3/27/2025	9.01	9.10	8.54	8.58	791,553	8.58
3/26/2025	9.61	9.79	9.08	9.18	932,825	9.18
3/25/2025	9.39	9.67	9.08	9.52	863,880	9.52
3/24/2025	8.91	9.34	8.80	9.28	998,902	9.28
3/21/2025	8.49	8.81	8.30	8.71	866,434	8.71
3/20/2025	8.69	9.16	8.67	8.76	570,061	8.76
3/19/2025	8.68	9.19	8.65	8.97	740,017	8.97
3/18/2025	9.15	9.31	8.52	8.61	1,160,528	8.61
3/17/2025	9.12	9.49	8.96	9.36	827,464	9.36
3/14/2025	9.25	9.26	8.72	9.08	1,267,263	9.08
3/13/2025	9.27	9.30	8.56	8.80	937,964	8.80
3/12/2025	9.60	9.97	8.76	9.24	1,541,340	9.24
3/11/2025	9.28	9.60	8.71	9.09	1,536,732	9.09
3/10/2025	9.02	9.34	8.82	9.23	1,989,404	9.23
3/07/2025	9.86	10.16	9.50	9.86	1,751,916	9.86
3/06/2025	10.05	11.37	9.78	10.01	3,870,019	10.01
3/05/2025	12.86	13.55	12.36	13.20	2,317,836	13.20
3/04/2025	12.33	13.20	11.91	12.63	2,147,738	12.63
3/03/2025	14.74	14.97	12.61	12.91	1,849,333	12.91
2/28/2025	14.00	14.75	13.48	14.47	1,667,286	14.47
2/27/2025	15.20	15.50	14.39	14.47	1,257,235	14.47
2/26/2025	15.14	15.94	14.88	14.91	1,351,435	14.91
2/25/2025	15.10	15.58	14.06	14.69	1,902,488	14.69
2/24/2025	16.85	16.91	14.66	15.03	2,238,165	15.03
2/21/2025	18.86	19.30	16.67	16.68	1,987,478	16.68
2/20/2025	19.77	19.94	17.60	18.31	2,292,128	18.31
2/19/2025	20.49	21.92	19.61	19.96	4,315,472	19.96
2/18/2025	17.50	20.50	17.12	18.85	4,085,693	18.85
2/14/2025	17.77	18.00	16.58	16.83	1,041,893	16.83
2/13/2025	17.57	18.10	16.52	17.76	1,509,967	17.76
2/12/2025	16.68	16.97	15.75	16.36	1,296,212	16.36
2/11/2025	17.60	18.00	17.16	17.32	1,157,507	17.32
2/10/2025	16.77	17.87	16.74	17.54	970,361	17.54
2/07/2025	16.79	17.32	16.29	16.50	871,737	16.50
2/06/2025	17.80	17.94	16.56	16.64	1,170,905	16.64
2/05/2025	17.78	18.33	17.13	17.66	1,524,154	17.66
2/04/2025	15.94	18.30	15.94	17.70	2,976,068	17.70
2/03/2025	14.30	15.60	14.20	15.19	1,263,594	15.19
1/31/2025	13.79	15.80	13.69	14.99	1,889,969	14.99
1/30/2025	13.71	14.48	13.45	13.57	965,555	13.57
1/29/2025	14.09	14.45	12.92	13.42	1,471,329	13.42
1/28/2025	15.81	17.39	13.76	14.02	7,982,063	14.02
1/27/2025	14.09	14.39	13.06	13.16	1,895,919	13.16
1/24/2025	12.39	15.25	12.21	14.96	4,252,667	14.96
1/23/2025	11.62	12.66	11.36	11.94	1,880,174	11.94
1/22/2025	12.12	12.30	11.56	11.69	1,391,447	11.69
1/21/2025	12.34	12.60	11.55	12.09	2,340,416	12.09
1/17/2025	10.66	11.92	10.21	11.73	1,699,001	11.73
1/16/2025	10.05	10.76	9.81	10.45	1,016,671	10.45
1/15/2025	9.97	10.36	9.84	9.93	548,797	9.93
1/14/2025	9.75	9.99	9.33	9.60	677,349	9.60
1/13/2025	9.60	9.78	9.31	9.55	687,248	9.55
1/10/2025	10.20	10.20	9.36	9.77	963,492	9.77
1/08/2025	10.75	10.98	10.00	10.13	994,539	10.13
1/07/2025	11.69	12.11	10.98	11.11	614,954	11.11
1/06/2025	12.17	12.64	11.72	11.86	1,200,169	11.86